Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 67.62 | 67.62 | 67.61 | 67.61 | 14,404 | +0.07(+0.10%) |
Apr 29, 2020 | 67.58 | 67.58 | 67.51 | 67.54 | 25,818 | -0.03(-0.04%) |
Apr 28, 2020 | 67.57 | 67.57 | 67.56 | 67.57 | 15,282 | +0.02(+0.03%) |
Apr 27, 2020 | 67.57 | 67.57 | 67.54 | 67.55 | 8,897 | +0.01(+0.01%) |
Apr 24, 2020 | 67.55 | 67.55 | 67.53 | 67.54 | 9,161 | +0.02(+0.03%) |
Apr 23, 2020 | 67.48 | 67.52 | 67.48 | 67.52 | 5,688 | +0.07(+0.10%) |
Apr 22, 2020 | 67.46 | 67.48 | 67.45 | 67.45 | 7,161 | +0.00(+0.00%) |
Apr 21, 2020 | 67.48 | 67.50 | 67.45 | 67.45 | 9,807 | -0.00(-0.01%) |
Apr 20, 2020 | 67.48 | 67.51 | 67.45 | 67.45 | 9,956 | -0.08(-0.11%) |
Apr 17, 2020 | 67.44 | 67.53 | 67.40 | 67.53 | 63,797 | +0.09(+0.14%) |
Apr 16, 2020 | 67.44 | 67.47 | 67.42 | 67.44 | 9,920 | -0.03(-0.05%) |
Apr 15, 2020 | 67.24 | 67.47 | 67.24 | 67.47 | 88,525 | +0.19(+0.28%) |
Apr 14, 2020 | 67.28 | 67.31 | 67.23 | 67.28 | 40,647 | +0.16(+0.24%) |
Apr 13, 2020 | 67.04 | 67.17 | 67.04 | 67.12 | 44,485 | +0.07(+0.11%) |
Apr 09, 2020 | 67.08 | 67.13 | 66.91 | 67.05 | 20,558 | +0.03(+0.04%) |
Apr 08, 2020 | 66.77 | 67.02 | 66.77 | 67.02 | 16,796 | +0.22(+0.33%) |
Apr 07, 2020 | 66.73 | 66.81 | 66.73 | 66.80 | 4,908 | +0.06(+0.09%) |
Apr 06, 2020 | 66.62 | 66.73 | 66.61 | 66.73 | 45,504 | +0.19(+0.28%) |
Apr 03, 2020 | 66.68 | 66.68 | 66.54 | 66.54 | 61,227 | -0.03(-0.05%) |
Apr 02, 2020 | 66.46 | 66.58 | 66.41 | 66.58 | 11,742 | +0.23(+0.34%) |
Apr 01, 2020 | 66.50 | 66.50 | 66.32 | 66.35 | 25,767 | +0.07(+0.10%) |
Mar 31, 2020 | 66.26 | 66.29 | 66.22 | 66.28 | 23,255 | +0.14(+0.22%) |
Mar 30, 2020 | 66.17 | 66.19 | 66.09 | 66.14 | 6,998 | +0.16(+0.24%) |
Mar 27, 2020 | 66.06 | 66.06 | 65.94 | 65.98 | 35,362 | +0.10(+0.15%) |
Mar 26, 2020 | 65.77 | 66.04 | 65.77 | 65.88 | 23,109 | +0.21(+0.33%) |
Mar 25, 2020 | 65.23 | 65.66 | 65.23 | 65.66 | 33,895 | +0.20(+0.31%) |
Mar 24, 2020 | 65.55 | 65.55 | 65.46 | 65.46 | 30,081 | -0.24(-0.36%) |
Mar 23, 2020 | 64.79 | 65.70 | 64.79 | 65.70 | 47,276 | +0.28(+0.43%) |
Mar 20, 2020 | 65.99 | 65.99 | 65.39 | 65.42 | 63,114 | -0.71(-1.08%) |
Mar 19, 2020 | 66.35 | 66.50 | 66.07 | 66.13 | 59,612 | -0.29(-0.43%) |
Mar 18, 2020 | 66.82 | 66.84 | 66.40 | 66.42 | 77,381 | -0.59(-0.89%) |
Mar 17, 2020 | 67.24 | 67.24 | 66.98 | 67.01 | 46,557 | -0.21(-0.31%) |
Mar 16, 2020 | 67.22 | 67.39 | 67.22 | 67.22 | 33,970 | -0.26(-0.38%) |
Mar 13, 2020 | 67.44 | 67.57 | 67.44 | 67.47 | 28,200 | +0.01(+0.01%) |
Mar 12, 2020 | 67.56 | 67.68 | 67.47 | 67.47 | 37,823 | -0.29(-0.44%) |
Mar 11, 2020 | 67.78 | 67.80 | 67.74 | 67.76 | 114,828 | -0.07(-0.11%) |
Mar 10, 2020 | 67.82 | 67.87 | 67.82 | 67.83 | 52,584 | -0.05(-0.08%) |
Mar 09, 2020 | 67.24 | 67.91 | 67.02 | 67.89 | 106,218 | -0.04(-0.07%) |
Mar 06, 2020 | 67.93 | 67.99 | 67.91 | 67.93 | 17,904 | +0.00(+0.01%) |
Mar 05, 2020 | 67.91 | 67.97 | 67.91 | 67.93 | 113,691 | +0.00(+0.01%) |
Mar 04, 2020 | 67.93 | 67.95 | 67.90 | 67.92 | 68,056 | -0.02(-0.03%) |
Mar 03, 2020 | 67.88 | 68.01 | 67.88 | 67.95 | 167,467 | +0.08(+0.12%) |
Mar 02, 2020 | 67.87 | 67.91 | 67.86 | 67.87 | 43,505 | -0.01(-0.01%) |
Feb 28, 2020 | 67.81 | 67.87 | 67.81 | 67.87 | 103,785 | +0.05(+0.08%) |
Feb 27, 2020 | 67.85 | 67.85 | 67.81 | 67.82 | 36,860 | +0.01(+0.01%) |
Feb 26, 2020 | 67.78 | 67.83 | 67.78 | 67.81 | 20,060 | +0.00(+0.01%) |
Feb 25, 2020 | 67.77 | 67.83 | 67.77 | 67.81 | 60,212 | +0.02(+0.03%) |
Feb 24, 2020 | 67.80 | 67.80 | 67.76 | 67.79 | 28,803 | +0.03(+0.05%) |
Feb 21, 2020 | 67.73 | 67.77 | 67.73 | 67.76 | 29,701 | +0.01(+0.01%) |
Feb 20, 2020 | 67.75 | 67.76 | 67.74 | 67.75 | 21,699 | +0.00(+0.01%) |
Feb 19, 2020 | 67.71 | 67.75 | 67.71 | 67.75 | 36,310 | +0.02(+0.03%) |
Feb 18, 2020 | 67.69 | 67.73 | 67.69 | 67.73 | 14,865 | +0.02(+0.03%) |
Feb 14, 2020 | 67.69 | 67.72 | 67.69 | 67.71 | 23,424 | +0.01(+0.01%) |
Feb 13, 2020 | 67.70 | 67.70 | 67.69 | 67.70 | 55,265 | -0.00(-0.01%) |
Feb 12, 2020 | 67.68 | 67.70 | 67.68 | 67.70 | 46,404 | +0.00(+0.00%) |
Feb 11, 2020 | 67.68 | 67.71 | 67.68 | 67.70 | 13,436 | +0.02(+0.02%) |
Feb 10, 2020 | 67.70 | 67.70 | 67.68 | 67.69 | 7,737 | +0.00(+0.00%) |
Feb 07, 2020 | 67.67 | 67.68 | 67.66 | 67.68 | 55,255 | +0.00(+0.00%) |
Feb 06, 2020 | 67.67 | 67.68 | 67.65 | 67.68 | 174,635 | +0.04(+0.07%) |
Feb 05, 2020 | 67.67 | 67.67 | 67.63 | 67.64 | 71,606 | -0.03(-0.04%) |
Feb 04, 2020 | 67.67 | 67.68 | 67.64 | 67.67 | 51,695 | +0.01(+0.02%) |